Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 196 | +0.33(+1.78%) |
Mar 29, 2010 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.26(+1.39%) |
Mar 26, 2010 | 18.39 | 18.56 | 18.39 | 18.56 | 831 | +0.36(+2.00%) |
Mar 24, 2010 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | -0.20(-1.11%) |
Mar 23, 2010 | 18.37 | 18.40 | 18.37 | 18.40 | 417 | -0.18(-0.96%) |
Mar 19, 2010 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | -0.36(-1.91%) |
Mar 18, 2010 | 18.94 | 18.94 | 18.94 | 18.94 | 4,396 | -0.02(-0.10%) |
Mar 17, 2010 | 18.98 | 18.98 | 18.96 | 18.96 | 4,709 | +0.14(+0.73%) |
Mar 16, 2010 | 18.79 | 18.82 | 18.79 | 18.82 | 1,005 | +0.26(+1.38%) |
Mar 15, 2010 | 18.56 | 18.56 | 18.56 | 18.56 | 243 | -0.18(-0.98%) |
Mar 12, 2010 | 18.66 | 18.75 | 18.66 | 18.75 | 1,652 | +0.10(+0.53%) |
Mar 10, 2010 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.08(+0.43%) |
Mar 09, 2010 | 18.57 | 18.57 | 18.57 | 18.57 | 303 | -0.31(-1.64%) |
Mar 08, 2010 | 18.99 | 19.00 | 18.88 | 18.88 | 1,514 | +0.56(+3.04%) |
Mar 05, 2010 | 18.77 | 18.93 | 18.32 | 18.32 | 912 | -0.31(-1.64%) |
Mar 04, 2010 | 18.77 | 18.77 | 18.62 | 18.63 | 2,392 | +0.03(+0.14%) |
Mar 03, 2010 | 18.60 | 18.60 | 18.60 | 18.60 | 303 | +0.36(+1.97%) |
Mar 02, 2010 | 18.27 | 18.27 | 18.24 | 18.24 | 969 | +0.17(+0.96%) |
Mar 01, 2010 | 18.04 | 18.08 | 18.00 | 18.07 | 3,554 | +0.13(+0.71%) |
Feb 26, 2010 | 17.96 | 17.96 | 17.94 | 17.94 | 957 | -0.12(-0.64%) |
Feb 25, 2010 | 17.93 | 18.09 | 17.93 | 18.06 | 1,279 | -0.11(-0.59%) |
Feb 24, 2010 | 18.02 | 18.19 | 18.02 | 18.17 | 1,348 | -0.12(-0.66%) |
Feb 23, 2010 | 18.48 | 18.48 | 18.29 | 18.29 | 2,582 | +0.02(+0.11%) |
Feb 22, 2010 | 17.98 | 18.27 | 17.98 | 18.27 | 1,351 | +0.35(+1.97%) |
Feb 19, 2010 | 18.00 | 18.00 | 17.92 | 17.92 | 565 | -0.28(-1.54%) |
Feb 17, 2010 | 18.20 | 18.20 | 18.20 | 18.20 | 911 | -0.05(-0.25%) |
Feb 16, 2010 | 18.12 | 18.24 | 18.12 | 18.24 | 1,426 | +0.47(+2.67%) |
Feb 12, 2010 | 17.77 | 17.77 | 17.77 | 17.77 | 151 | -0.05(-0.30%) |
Feb 11, 2010 | 17.85 | 17.87 | 17.71 | 17.82 | 2,309 | -0.15(-0.84%) |
Feb 10, 2010 | 18.21 | 18.21 | 17.93 | 17.97 | 7,277 | -0.12(-0.67%) |
Feb 09, 2010 | 17.91 | 18.19 | 17.85 | 18.09 | 3,676 | +0.31(+1.72%) |
Feb 08, 2010 | 17.97 | 17.97 | 17.79 | 17.79 | 630 | -0.38(-2.10%) |
Feb 05, 2010 | 17.51 | 18.17 | 17.51 | 18.17 | 6,020 | -0.16(-0.87%) |
Feb 04, 2010 | 18.22 | 18.54 | 18.20 | 18.33 | 3,442 | -0.50(-2.65%) |
Feb 03, 2010 | 18.91 | 18.91 | 18.83 | 18.83 | 631 | -0.27(-1.39%) |
Feb 02, 2010 | 18.90 | 19.12 | 18.90 | 19.09 | 4,411 | +0.46(+2.46%) |
Feb 01, 2010 | 18.63 | 18.63 | 18.63 | 18.63 | 235 | +0.20(+1.09%) |
Jan 29, 2010 | 18.72 | 18.72 | 18.43 | 18.43 | 1,367 | -0.41(-2.17%) |
Jan 28, 2010 | 18.97 | 18.97 | 18.84 | 18.84 | 823 | +0.21(+1.15%) |
Jan 27, 2010 | 18.63 | 18.63 | 18.63 | 18.63 | 151 | -0.18(-0.96%) |
Jan 26, 2010 | 18.84 | 18.84 | 18.81 | 18.81 | 568 | -0.14(-0.73%) |
Jan 25, 2010 | 18.95 | 18.95 | 18.95 | 18.95 | 151 | +0.34(+1.84%) |
Jan 22, 2010 | 18.76 | 18.76 | 18.60 | 18.60 | 3,554 | -0.43(-2.25%) |
Jan 21, 2010 | 19.31 | 19.31 | 18.79 | 19.03 | 1,285 | -0.20(-1.06%) |
Jan 20, 2010 | 19.57 | 19.57 | 19.23 | 19.23 | 6,146 | -0.56(-2.82%) |
Jan 19, 2010 | 19.62 | 19.86 | 19.62 | 19.79 | 4,210 | +0.04(+0.19%) |
Jan 15, 2010 | 19.70 | 19.76 | 19.76 | 19.76 | 5,013 | +0.06(+0.30%) |
Jan 14, 2010 | 19.84 | 19.84 | 19.68 | 19.70 | 1,759 | -0.24(-1.20%) |
Jan 13, 2010 | 19.66 | 19.93 | 19.66 | 19.93 | 2,454 | +0.24(+1.24%) |
Jan 12, 2010 | 19.69 | 19.69 | 19.69 | 19.69 | 1,519 | -0.12(-0.60%) |
Jan 11, 2010 | 19.67 | 19.81 | 19.67 | 19.81 | 1,560 | +0.34(+1.72%) |
Jan 08, 2010 | 19.45 | 19.49 | 19.45 | 19.47 | 1,023 | -0.03(-0.13%) |
Jan 07, 2010 | 19.50 | 19.50 | 19.50 | 19.50 | 455 | -0.13(-0.65%) |
Jan 06, 2010 | 19.63 | 19.63 | 19.63 | 19.63 | 151 | -0.02(-0.12%) |
Jan 05, 2010 | 19.74 | 19.74 | 19.65 | 19.65 | 2,383 | +0.01(+0.07%) |